Skip to main content

S&P 500 Pure Growth Invesco ETF (NY: RPG )

37.31 +0.28 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.67 21.79 21.61 21.66 1,520,199 -0.25(-1.14%)
May 30, 2019 21.86 21.97 21.81 21.91 401,249 +0.13(+0.62%)
May 29, 2019 21.84 21.87 21.64 21.78 391,339 -0.17(-0.78%)
May 28, 2019 22.13 22.24 21.95 21.95 197,620 -0.15(-0.68%)
May 24, 2019 22.19 22.23 22.03 22.10 262,013 +0.00(+0.01%)
May 23, 2019 22.25 22.25 21.98 22.10 691,400 -0.36(-1.62%)
May 22, 2019 22.44 22.55 22.44 22.46 354,777 -0.07(-0.31%)
May 21, 2019 22.41 22.56 22.41 22.53 320,793 +0.25(+1.13%)
May 20, 2019 22.27 22.37 22.20 22.28 269,620 -0.13(-0.59%)
May 17, 2019 22.40 22.64 22.40 22.41 294,181 -0.17(-0.74%)
May 16, 2019 22.41 22.71 22.41 22.58 385,092 +0.23(+1.02%)
May 15, 2019 22.12 22.42 22.10 22.35 671,269 +0.09(+0.40%)
May 14, 2019 22.11 22.38 22.11 22.26 510,133 +0.23(+1.06%)
May 13, 2019 22.17 22.22 21.94 22.03 815,739 -0.54(-2.39%)
May 10, 2019 22.40 22.62 22.15 22.57 693,169 +0.09(+0.40%)
May 09, 2019 22.31 22.51 22.19 22.48 524,619 -0.03(-0.14%)
May 08, 2019 22.45 22.62 22.42 22.51 547,806 +0.03(+0.15%)
May 07, 2019 22.65 22.69 22.31 22.48 537,616 -0.37(-1.63%)
May 06, 2019 22.52 22.89 22.52 22.85 341,998 -0.06(-0.25%)
May 03, 2019 22.81 22.92 22.79 22.91 334,651 +0.19(+0.84%)
May 02, 2019 22.66 22.77 22.53 22.71 662,749 +0.03(+0.12%)
May 01, 2019 23.04 23.04 22.69 22.69 1,418,231 -0.28(-1.23%)
Apr 30, 2019 22.91 22.99 22.82 22.97 9,184,618 +0.07(+0.29%)
Apr 29, 2019 22.95 22.97 22.90 22.90 364,022 -0.04(-0.18%)
Apr 26, 2019 22.85 22.95 22.76 22.94 257,863 +0.08(+0.36%)
Apr 25, 2019 22.93 22.93 22.79 22.86 283,239 -0.12(-0.50%)
Apr 24, 2019 22.98 23.05 22.95 22.98 238,131 +0.03(+0.13%)
Apr 23, 2019 22.75 22.98 22.75 22.95 166,485 +0.22(+0.97%)
Apr 22, 2019 22.61 22.74 22.59 22.73 359,399 +0.09(+0.42%)
Apr 18, 2019 22.62 22.65 22.50 22.63 392,761 +0.06(+0.27%)
Apr 17, 2019 22.86 22.86 22.54 22.57 212,594 -0.20(-0.86%)
Apr 16, 2019 22.92 22.92 22.73 22.77 206,798 -0.07(-0.30%)
Apr 15, 2019 22.90 22.90 22.80 22.84 128,402 -0.04(-0.19%)
Apr 12, 2019 22.91 22.91 22.84 22.88 153,576 +0.16(+0.71%)
Apr 11, 2019 22.76 22.76 22.66 22.72 233,114 -0.01(-0.03%)
Apr 10, 2019 22.64 22.74 22.64 22.73 295,453 +0.13(+0.60%)
Apr 09, 2019 22.63 22.68 22.56 22.59 222,358 -0.12(-0.51%)
Apr 08, 2019 22.66 22.71 22.58 22.71 290,633 +0.02(+0.08%)
Apr 05, 2019 22.58 22.69 22.58 22.69 589,401 +0.16(+0.69%)
Apr 04, 2019 22.60 22.60 22.41 22.53 336,773 -0.05(-0.23%)
Apr 03, 2019 22.64 22.70 22.54 22.59 17,287,834 +0.06(+0.26%)
Apr 02, 2019 22.58 22.58 22.48 22.53 261,837 -0.03(-0.13%)
Apr 01, 2019 22.48 22.58 22.44 22.56 405,976 +0.25(+1.14%)
Mar 29, 2019 22.32 22.34 22.24 22.30 1,186,585 +0.11(+0.50%)
Mar 28, 2019 22.11 22.20 22.05 22.19 204,064 +0.13(+0.59%)
Mar 27, 2019 22.16 22.18 21.90 22.06 366,876 -0.09(-0.43%)
Mar 26, 2019 22.14 22.25 22.05 22.16 245,685 +0.17(+0.77%)
Mar 25, 2019 21.88 22.03 21.84 21.99 402,624 +0.07(+0.33%)
Mar 22, 2019 22.28 22.30 21.91 21.91 457,097 -0.46(-2.05%)
Mar 21, 2019 22.00 22.41 22.00 22.37 283,862 +0.31(+1.42%)
Mar 20, 2019 22.06 22.22 21.95 22.06 338,843 -0.02(-0.07%)
Mar 19, 2019 22.16 22.19 22.00 22.07 355,742 -0.01(-0.05%)
Mar 18, 2019 22.03 22.13 21.99 22.09 468,221 +0.08(+0.35%)
Mar 15, 2019 21.91 22.07 21.91 22.01 332,653 +0.14(+0.63%)
Mar 14, 2019 21.91 21.91 21.85 21.87 182,512 -0.05(-0.21%)
Mar 13, 2019 21.79 21.97 21.79 21.92 253,128 +0.22(+1.03%)
Mar 12, 2019 21.63 21.73 21.60 21.69 621,792 +0.10(+0.45%)
Mar 11, 2019 21.36 21.60 21.36 21.60 416,669 +0.29(+1.37%)
Mar 08, 2019 21.27 21.31 21.14 21.30 471,432 -0.13(-0.60%)
Mar 07, 2019 21.55 21.55 21.37 21.43 784,075 -0.15(-0.69%)
Mar 06, 2019 21.76 21.76 21.56 21.58 359,146 -0.18(-0.85%)
Mar 05, 2019 21.85 21.85 21.77 21.77 265,213 -0.07(-0.30%)
Mar 04, 2019 22.08 22.09 21.62 21.83 368,663 -0.19(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.